Singapore markets open in 2 hours 38 minutes
Straits Times Index
3,303.66 +12.96 (+0.39%) S&P 500
5,221.42 -1.26 (-0.02%) Dow
39,431.51 -81.33 (-0.21%) Nasdaq
16,388.24 +47.34 (+0.29%) Bitcoin USD
62,869.69 +1,555.73 (+2.54%) CMC Crypto 200
1,293.81 +33.61 (+2.67%)
Oracle Corporation (ORCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517C00090000 | 2024-05-13 11:17AM EDT | 2024-05-17 | 26.34 | 25.00 | 28.35 | +0.89 | +3.50% | 2 | 68 | 131.06% |
| ORCL240524C00090000 | 2024-04-19 11:49AM EDT | 2024-05-24 | 26.79 | 26.30 | 27.35 | 0.00 | - | 1 | 1 | 91.99% |
| ORCL240621C00090000 | 2024-05-13 3:37PM EDT | 2024-06-21 | 27.40 | 25.95 | 28.90 | -0.18 | -0.65% | 20 | 278 | 62.01% |
| ORCL240719C00090000 | 2024-04-11 10:45AM EDT | 2024-07-19 | 34.00 | 25.95 | 29.75 | 0.00 | - | 6 | 7 | 52.47% |
| ORCL240816C00090000 | 2024-03-20 12:45PM EDT | 2024-08-16 | 40.32 | 25.05 | 28.05 | 0.00 | - | 2 | 134 | 45.95% |
| ORCL240920C00090000 | 2024-03-12 1:35PM EDT | 2024-09-20 | 41.22 | 34.35 | 37.45 | 0.00 | - | 5 | 221 | 82.41% |
| ORCL241220C00090000 | 2024-05-13 11:20AM EDT | 2024-12-20 | 30.95 | 30.00 | 31.25 | +1.01 | +3.37% | 5 | 88 | 45.25% |
| ORCL250117C00090000 | 2024-05-13 10:20AM EDT | 2025-01-17 | 30.70 | 30.35 | 31.50 | +1.20 | +4.07% | 20 | 762 | 43.62% |
| ORCL250321C00090000 | 2024-04-04 10:57AM EDT | 2025-03-21 | 41.75 | 29.80 | 31.95 | 0.00 | - | 1 | 3 | 40.52% |
| ORCL250620C00090000 | 2024-04-24 3:43PM EDT | 2025-06-20 | 32.60 | 31.65 | 33.45 | 0.00 | - | 1 | 46 | 40.05% |
| ORCL251219C00090000 | 2024-05-13 11:20AM EDT | 2025-12-19 | 36.40 | 35.40 | 35.95 | +1.15 | +3.26% | 5 | 68 | 39.06% |
| ORCL260116C00090000 | 2024-05-09 3:23PM EDT | 2026-01-16 | 36.38 | 35.90 | 37.20 | 0.00 | - | 8 | 229 | 40.93% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL240517P00090000 | 2024-05-09 11:55AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,036 | 75.00% |
| ORCL240614P00090000 | 2024-05-10 12:17PM EDT | 2024-06-14 | 0.20 | 0.00 | 0.24 | 0.00 | - | - | 20 | 48.73% |
| ORCL240621P00090000 | 2024-05-13 12:03PM EDT | 2024-06-21 | 0.18 | 0.16 | 0.21 | -0.01 | -5.26% | 9 | 1,227 | 43.16% |
| ORCL240719P00090000 | 2024-05-08 3:49PM EDT | 2024-07-19 | 0.29 | 0.22 | 0.33 | 0.00 | - | 1 | 216 | 36.13% |
| ORCL240816P00090000 | 2024-05-08 2:21PM EDT | 2024-08-16 | 0.44 | 0.37 | 0.47 | 0.00 | - | 3 | 156 | 32.76% |
| ORCL240920P00090000 | 2024-05-13 10:10AM EDT | 2024-09-20 | 0.77 | 0.78 | 0.85 | -0.05 | -6.10% | 5 | 2,356 | 32.34% |
| ORCL241220P00090000 | 2024-05-08 3:08PM EDT | 2024-12-20 | 1.65 | 1.40 | 1.68 | 0.00 | - | 4 | 202 | 30.23% |
| ORCL250117P00090000 | 2024-05-09 12:28PM EDT | 2025-01-17 | 1.83 | 1.60 | 1.97 | 0.00 | - | 1 | 2,885 | 30.01% |
| ORCL250321P00090000 | 2024-05-13 10:34AM EDT | 2025-03-21 | 2.43 | 2.26 | 2.52 | +0.18 | +8.00% | 33 | 61 | 29.21% |
| ORCL250620P00090000 | 2024-05-10 12:56PM EDT | 2025-06-20 | 3.23 | 3.20 | 3.30 | 0.00 | - | 10 | 111 | 28.47% |
| ORCL251219P00090000 | 2024-04-22 1:43PM EDT | 2025-12-19 | 5.25 | 4.60 | 4.80 | 0.00 | - | 4 | 295 | 27.67% |
| ORCL260116P00090000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 4.80 | 4.90 | 5.05 | 0.00 | - | 1 | 762 | 27.66% |
© 2024 Yahoo. All rights reserved.